Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001241 | ... | ... | 13.37 | 0.04 | 13.41 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000103 |
| -0.001232 | ... | ... | 13.12 | 0.04 | 13.16 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000103 |
| -0.001222 | ... | ... | 12.87 | 0.04 | 12.91 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000103 |
| -0.00121 | ... | ... | 12.62 | 0.04 | 12.66 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000103 |
| -0.001196 | ... | ... | 12.37 | 0.04 | 12.41 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000103 |
| -0.001181 | ... | ... | 12.12 | 0.04 | 12.16 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000102 |
| -0.001166 | ... | ... | 11.87 | 0.04 | 11.91 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000102 |
| -0.001149 | ... | ... | 11.62 | 0.04 | 11.66 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000102 |
| -0.001131 | ... | ... | 11.37 | 0.04 | 11.41 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000102 |
| -0.001113 | ... | ... | 11.12 | 0.04 | 11.16 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000101 |
| -0.001094 | ... | ... | 10.87 | 0.04 | 10.91 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000101 |
| -0.001074 | ... | ... | 10.62 | 0.04 | 10.66 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000101 |
| -0.001053 | ... | ... | 10.37 | 0.04 | 10.41 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.0001 |
| -0.001032 | ... | ... | 10.12 | 0.04 | 10.16 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.0001 |
| -0.001011 | ... | ... | 9.87 | 0.04 | 9.91 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.0001 |
| -0.000989 | ... | ... | 9.62 | 0.04 | 9.66 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.000966 | ... | ... | 9.37 | 0.04 | 9.41 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.000944 | ... | ... | 9.12 | 0.04 | 9.16 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.000921 | ... | ... | 8.87 | 0.04 | 8.91 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.000897 | ... | ... | 8.62 | 0.04 | 8.66 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.000874 | ... | ... | 8.37 | 0.04 | 8.41 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.00085 | ... | ... | 8.12 | 0.04 | 8.16 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.000825 | ... | ... | 7.87 | 0.04 | 7.91 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000096 |
| -0.000801 | ... | ... | 7.62 | 0.04 | 7.66 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000096 |
| -0.000776 | ... | ... | 7.37 | 0.04 | 7.41 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000095 |
| -0.000751 | ... | ... | 7.12 | 0.04 | 7.16 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000095 |
| -0.000726 | ... | ... | 6.87 | 0.04 | 6.91 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000094 |
| -0.000701 | ... | ... | 6.62 | 0.04 | 6.66 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000094 |
| -0.000676 | ... | ... | 6.37 | 0.04 | 6.41 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000093 |
| -0.00065 | ... | ... | 6.12 | 0.04 | 6.16 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000093 |
| -0.000625 | ... | ... | 5.87 | 0.04 | 5.91 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000092 |
| -0.000599 | ... | ... | 5.62 | 0.04 | 5.66 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000161 |
| -0.000573 | ... | ... | 5.37 | 0.04 | 5.41 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000159 |
| -0.000547 | ... | ... | 5.12 | 0.04 | 5.16 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000158 |
| -0.000521 | ... | ... | 4.87 | 0.04 | 4.91 | 1350 | 0.02 | 0 | 0.02 | ... | ... | -0.000271 |
| -0.000495 | ... | ... | 4.62 | 0.04 | 4.66 | 1375 | 0.03 | 0 | 0.03 | ... | ... | -0.000368 |
| -0.000469 | ... | ... | 4.37 | 0.04 | 4.41 | 1400 | 0.04 | 0.01 | 0.03 | ... | ... | -0.000453 |
| -0.000506 | ... | ... | 4.13 | 0.04 | 4.17 | 1425 | 0.05 | 0.01 | 0.04 | ... | ... | -0.000528 |
| -0.000542 | ... | ... | 3.88 | 0.05 | 3.93 | 1450 | 0.06 | 0.01 | 0.05 | ... | ... | -0.000595 |
| -0.000574 | ... | ... | 3.65 | 0.04 | 3.69 | 1475 | 0.08 | 0.01 | 0.07 | ... | ... | -0.000722 |
| -0.00066 | ... | ... | 3.42 | 0.04 | 3.46 | 1500 | 0.10 | 0.01 | 0.09 | ... | ... | -0.000832 |
| -0.000789 | ... | ... | 3.19 | 0.05 | 3.24 | 1525 | 0.12 | 0 | 0.12 | ... | ... | -0.000927 |
| -0.000902 | ... | ... | 2.98 | 0.04 | 3.02 | 1550 | 0.15 | 0 | 0.15 | ... | ... | -0.001058 |
| -0.001044 | ... | ... | 2.77 | 0.04 | 2.81 | 1575 | 0.19 | 0 | 0.19 | ... | ... | -0.001212 |
| -0.001164 | ... | ... | 2.56 | 0.04 | 2.60 | 1600 | 0.23 | 0 | 0.23 | ... | ... | -0.001339 |
| -0.001335 | ... | ... | 2.36 | 0.05 | 2.41 | 1625 | 0.29 | 0.01 | 0.28 | ... | ... | -0.001512 |
| -0.001507 | ... | ... | 2.17 | 0.06 | 2.23 | 1650 | 0.35 | 0.02 | 0.33 | ... | ... | -0.001649 |
| -0.001644 | ... | ... | 1.99 | 0.06 | 2.05 | 1675 | 0.42 | 0.02 | 0.40 | ... | ... | -0.001782 |
| -0.001803 | ... | ... | 1.82 | 0.07 | 1.89 | 1700 | 0.51 | 0.03 | 0.48 | ... | ... | -0.001933 |
| -0.001923 | ... | ... | 1.68 | 0.05 | 1.73 | 1725 | 0.59 | 0.01 | 0.58 | 0.60 | 0.60 | -0.002019 |
| -0.00203 | ... | ... | 1.55 | 0.03 | 1.58 | 1750 | 0.69 | -0.01 | 0.70 | ... | ... | -0.002116 |
| -0.002101 | ... | ... | 1.42 | 0.01 | 1.43 | 1775 | 0.79 | -0.02 | 0.81 | ... | ... | -0.002175 |
| -0.002156 | ... | ... | 1.28 | 0.01 | 1.29 | 1800 | 0.89 | -0.02 | 0.91 | ... | ... | -0.002197 |
| -0.002195 | ... | ... | 1.14 | 0.02 | 1.16 | 1825 | 1 | -0.02 | 1.02 | ... | ... | -0.002203 |
| -0.002196 | ... | ... | 1.01 | 0.02 | 1.03 | 1850 | 1.12 | -0.02 | 1.14 | ... | ... | -0.002192 |
| -0.002201 | ... | ... | 0.90 | 0.02 | 0.92 | 1875 | 1.25 | -0.02 | 1.27 | ... | ... | -0.002164 |
| -0.002189 | ... | ... | 0.79 | 0.03 | 0.82 | 1900 | 1.39 | -0.02 | 1.41 | ... | ... | -0.002119 |
| -0.002141 | ... | ... | 0.70 | 0.02 | 0.72 | 1925 | 1.55 | -0.02 | 1.57 | ... | ... | -0.002081 |
| -0.002103 | ... | ... | 0.62 | 0.02 | 0.64 | 1950 | 1.71 | -0.02 | 1.73 | ... | ... | -0.002009 |
| -0.002057 | ... | ... | 0.55 | 0.02 | 0.57 | 1975 | 1.88 | -0.03 | 1.91 | ... | ... | -0.001929 |
| -0.00198 | ... | ... | 0.49 | 0.01 | 0.50 | 2000 | 2.06 | -0.03 | 2.09 | ... | ... | -0.001843 |
| -0.001901 | ... | ... | 0.43 | 0.01 | 0.44 | 2025 | 2.25 | -0.03 | 2.28 | ... | ... | -0.001758 |
| -0.001826 | ... | ... | 0.38 | 0.01 | 0.39 | 2050 | 2.45 | -0.03 | 2.48 | ... | ... | -0.00168 |
| -0.001762 | ... | ... | 0.34 | 0.01 | 0.35 | 2075 | 2.65 | -0.03 | 2.68 | ... | ... | -0.00158 |
| -0.001677 | ... | ... | 0.30 | 0.01 | 0.31 | 2100 | 2.86 | -0.02 | 2.88 | ... | ... | -0.001496 |
| -0.001573 | ... | ... | 0.26 | 0.01 | 0.27 | 2125 | 3.07 | -0.03 | 3.10 | ... | ... | -0.001395 |
| -0.001491 | ... | ... | 0.23 | 0.01 | 0.24 | 2150 | 3.28 | -0.03 | 3.31 | ... | ... | -0.001278 |
| -0.001394 | ... | ... | 0.20 | 0.01 | 0.21 | 2175 | 3.50 | -0.03 | 3.53 | ... | ... | -0.001188 |
| -0.00128 | ... | ... | 0.18 | 0 | 0.18 | 2200 | 3.72 | -0.03 | 3.75 | ... | ... | -0.001086 |
| -0.001203 | ... | ... | 0.15 | 0.01 | 0.16 | 2225 | 3.94 | -0.04 | 3.98 | ... | ... | -0.000973 |
| -0.001115 | ... | ... | 0.13 | 0.01 | 0.14 | 2250 | 4.17 | -0.04 | 4.21 | ... | ... | -0.0009 |
| -0.001015 | ... | ... | 0.12 | 0 | 0.12 | 2275 | 4.40 | -0.04 | 4.44 | ... | ... | -0.00082 |
| -0.000904 | ... | ... | 0.10 | 0 | 0.10 | 2300 | 4.63 | -0.04 | 4.67 | ... | ... | -0.000734 |
| -0.000849 | ... | ... | 0.09 | 0 | 0.09 | 2325 | 4.87 | -0.04 | 4.91 | ... | ... | -0.000702 |
| -0.000714 | ... | ... | 0.07 | 0 | 0.07 | 2350 | 5.11 | -0.04 | 5.15 | ... | ... | -0.000668 |
| -0.000644 | ... | ... | 0.06 | 0 | 0.06 | 2375 | 5.35 | -0.04 | 5.39 | ... | ... | -0.000632 |
| -0.000568 | ... | ... | 0.06 | -0.01 | 0.05 | 2400 | 5.60 | -0.04 | 5.64 | ... | ... | -0.000659 |
| -0.000574 | ... | ... | 0.05 | 0 | 0.05 | 2425 | 5.84 | -0.04 | 5.88 | ... | ... | -0.000621 |
| -0.000488 | ... | ... | 0.04 | 0 | 0.04 | 2450 | 6.09 | -0.04 | 6.13 | ... | ... | -0.000647 |
| -0.000394 | ... | ... | 0.04 | -0.01 | 0.03 | 2475 | 6.34 | -0.04 | 6.38 | ... | ... | -0.000674 |
| -0.000398 | ... | ... | 0.03 | 0 | 0.03 | 2500 | 6.59 | -0.04 | 6.63 | ... | ... | -0.0007 |
| -0.000401 | ... | ... | 0.03 | 0 | 0.03 | 2525 | 6.84 | -0.04 | 6.88 | ... | ... | -0.000726 |
| -0.000293 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 7.09 | -0.04 | 7.13 | ... | ... | -0.000752 |
| -0.000295 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 7.34 | -0.04 | 7.38 | ... | ... | -0.000778 |
| -0.000297 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 7.59 | -0.04 | 7.63 | ... | ... | -0.000804 |
| -0.000171 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.84 | -0.04 | 7.88 | ... | ... | -0.00083 |
| -0.000172 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.09 | -0.04 | 8.13 | ... | ... | -0.000856 |
| -0.000173 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.34 | -0.04 | 8.38 | ... | ... | -0.000882 |
| -0.000174 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.59 | -0.04 | 8.63 | ... | ... | -0.000908 |
| -0.000175 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.84 | -0.04 | 8.88 | ... | ... | -0.000934 |
| -0.000175 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.09 | -0.04 | 9.13 | ... | ... | -0.00096 |
| -0.000099 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.34 | -0.04 | 9.38 | ... | ... | -0.000986 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.